Deutsche Lufthansa AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	10.225	10.312	10.121	10.167	8.909	1,287,722
2023-03-31	10.220	10.326	10.110	10.276	9.005	1,155,709
2023-03-30	9.792	9.981	9.775	9.955	8.723	1,357,605
2023-03-29	9.571	9.648	9.478	9.599	8.411	405,457
2023-03-28	9.631	9.651	9.416	9.489	8.315	1,689,155
2023-03-27	9.475	9.540	9.375	9.453	8.283	573,935
2023-03-24	9.780	9.785	9.293	9.392	8.230	1,511,990
2023-03-23	9.864	9.934	9.742	9.854	8.635	4,773,197
2023-03-22	9.916	9.989	9.833	9.853	8.634	525,008
2023-03-21	9.829	10.038	9.792	9.990	8.754	1,971,256
2023-03-20	9.407	9.809	9.112	9.745	8.539	8,645,074
2023-03-17	9.974	10.018	9.362	9.472	8.300	3,643,261
2023-03-16	10.186	10.244	9.814	9.965	8.732	1,544,008
2023-03-15	10.386	10.424	9.818	10.102	8.852	1,536,654
2023-03-14	10.033	10.286	9.788	10.211	8.948	2,771,310
2023-03-13	10.534	10.600	9.769	9.959	8.727	1,274,321
2023-03-10	10.468	10.730	10.358	10.514	9.213	1,437,387
2023-03-09	10.953	10.958	10.650	10.708	9.383	855,524
2023-03-08	10.855	11.100	10.806	10.997	9.637	2,992,452
2023-03-07	10.994	11.158	10.746	10.856	9.513	4,972,906
2023-03-06	10.545	10.984	10.484	10.937	9.584	2,838,846
2023-03-03	9.993	10.518	9.958	10.423	9.134	4,368,780
2023-03-02	9.863	9.902	9.761	9.836	8.619	864,020
2023-03-01	9.799	9.946	9.772	9.909	8.683	4,900,909
2023-02-28	9.754	9.837	9.732	9.812	8.598	684,113
2023-02-27	9.717	9.855	9.657	9.770	8.561	791,567
2023-02-24	9.684	9.830	9.572	9.695	8.495	1,635,128
2023-02-23	9.536	9.710	9.518	9.706	8.505	2,895,442
2023-02-22	9.616	9.652	9.434	9.508	8.332	631,125
2023-02-21	9.684	9.770	9.537	9.685	8.487	1,142,632
2023-02-20	9.716	9.720	9.507	9.560	8.377	501,435
2023-02-17	9.623	9.800	9.589	9.683	8.485	838,094
2023-02-16	9.675	9.715	9.610	9.628	8.437	891,857
2023-02-15	9.614	9.681	9.400	9.615	8.425	6,615,489
2023-02-14	9.522	9.672	9.490	9.643	8.450	960,551
2023-02-13	9.457	9.540	9.375	9.484	8.311	525,048
2023-02-10	9.611	9.677	9.142	9.398	8.235	1,866,900
2023-02-09	9.718	9.817	9.666	9.754	8.547	513,475
2023-02-08	9.622	9.734	9.545	9.706	8.505	780,101
2023-02-07	9.795	9.805	9.603	9.608	8.419	1,273,809
2023-02-06	9.865	9.887	9.708	9.770	8.561	915,429
2023-02-03	9.884	9.957	9.839	9.913	8.687	3,781,750
2023-02-02	9.715	9.893	9.683	9.872	8.650	1,449,673
2023-02-01	9.707	9.747	9.614	9.629	8.438	1,690,246
2023-01-31	9.628	9.712	9.574	9.661	8.465	649,607
2023-01-30	9.700	9.748	9.611	9.637	8.445	778,644
2023-01-27	9.755	9.786	9.698	9.744	8.538	1,199,588
2023-01-26	9.669	9.727	9.381	9.678	8.481	1,169,597
2023-01-25	9.721	9.890	9.615	9.649	8.455	1,496,147
2023-01-24	9.671	9.745	9.584	9.660	8.465	1,829,367
2023-01-23	9.674	9.710	9.543	9.615	8.425	1,362,096
2023-01-20	9.484	9.630	9.223	9.617	8.427	6,387,757
2023-01-19	9.176	9.396	9.156	9.361	8.203	2,140,667
2023-01-18	8.817	9.284	8.803	9.238	8.095	6,782,678
2023-01-17	8.806	8.848	8.717	8.778	7.692	1,199,209
2023-01-16	8.819	8.861	8.736	8.789	7.701	2,301,981
2023-01-13	8.572	8.834	8.547	8.727	7.647	2,506,392
2023-01-12	8.425	8.577	8.388	8.538	7.481	859,090
2023-01-11	8.363	8.496	8.363	8.423	7.381	1,390,299
2023-01-10	8.337	8.422	8.238	8.354	7.321	1,183,669

← NewerPage 16 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.3300 EUR
2025-05-07	0.3000 EUR
2024-05-08	0.3000 EUR
2019-05-08	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.